Xxentria Technology Materials Co., Ltd. (TPEX:8942)
Taiwan · Delayed Price · Currency is TWD 40.40
-0.15 (-0.37%)
Sep 5, 2025, 1:30 PM CST
TPEX:8942 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.70 | 41.00 | 40.40 | 40.40 | 40.40 | -0.37% | 129,732 |
| Sep 4, 2025 | 40.10 | 40.70 | 40.10 | 40.55 | 40.55 | 0.62% | 191,918 |
| Sep 3, 2025 | 40.50 | 40.50 | 40.15 | 40.30 | 40.30 | -1.10% | 294,077 |
| Sep 2, 2025 | 41.10 | 41.10 | 40.70 | 40.75 | 40.75 | -0.85% | 125,875 |
| Sep 1, 2025 | 41.00 | 41.35 | 40.95 | 41.10 | 41.10 | -0.24% | 192,690 |
| Aug 29, 2025 | 41.95 | 41.95 | 41.15 | 41.20 | 41.20 | -0.84% | 180,721 |
| Aug 28, 2025 | 41.45 | 41.95 | 41.35 | 41.55 | 41.55 | 0.85% | 147,243 |
| Aug 27, 2025 | 41.05 | 41.35 | 40.75 | 41.20 | 41.20 | 1.23% | 243,997 |
| Aug 26, 2025 | 41.10 | 41.10 | 40.70 | 40.70 | 40.70 | -0.97% | 341,373 |
| Aug 25, 2025 | 41.05 | 41.30 | 41.00 | 41.10 | 41.10 | 0.49% | 121,559 |
| Aug 22, 2025 | 41.30 | 41.30 | 40.75 | 40.90 | 40.90 | -0.97% | 206,979 |
| Aug 21, 2025 | 41.20 | 41.80 | 41.15 | 41.30 | 41.30 | 0.12% | 177,319 |
| Aug 20, 2025 | 41.50 | 41.50 | 40.75 | 41.25 | 41.25 | -1.55% | 379,163 |
| Aug 19, 2025 | 42.75 | 42.85 | 41.80 | 41.90 | 41.90 | -1.87% | 620,743 |
| Aug 18, 2025 | 43.00 | 43.05 | 42.70 | 42.70 | 42.70 | -0.70% | 222,594 |
| Aug 15, 2025 | 43.20 | 43.20 | 42.85 | 43.00 | 43.00 | -0.46% | 263,066 |
| Aug 14, 2025 | 43.10 | 43.45 | 43.10 | 43.20 | 43.20 | 0.23% | 180,099 |
| Aug 13, 2025 | 43.40 | 43.65 | 42.80 | 43.10 | 43.10 | -0.69% | 305,223 |
| Aug 12, 2025 | 43.50 | 43.60 | 42.75 | 43.40 | 43.40 | -0.69% | 420,596 |
| Aug 11, 2025 | 44.50 | 44.50 | 43.60 | 43.70 | 43.70 | -3.96% | 837,784 |
| Aug 8, 2025 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | -1.52% | 224,368 |
| Aug 7, 2025 | 46.20 | 46.45 | 46.20 | 46.20 | 46.20 | - | 85,688 |
| Aug 6, 2025 | 46.25 | 46.30 | 46.05 | 46.20 | 46.20 | -0.11% | 37,727 |
| Aug 5, 2025 | 46.40 | 46.40 | 46.15 | 46.25 | 46.25 | -0.22% | 59,201 |
| Aug 4, 2025 | 45.55 | 46.50 | 45.40 | 46.35 | 46.35 | 1.53% | 232,902 |
| Aug 1, 2025 | 44.50 | 45.75 | 44.00 | 45.65 | 45.65 | 1.90% | 218,292 |
| Jul 31, 2025 | 45.30 | 45.30 | 44.60 | 44.80 | 44.80 | -1.10% | 218,765 |
| Jul 30, 2025 | 45.25 | 45.35 | 45.20 | 45.30 | 45.30 | 0.11% | 76,578 |
| Jul 29, 2025 | 45.70 | 45.75 | 45.10 | 45.25 | 45.25 | -0.98% | 93,113 |
| Jul 28, 2025 | 45.35 | 45.80 | 45.25 | 45.70 | 45.70 | 0.66% | 115,250 |
| Jul 25, 2025 | 45.30 | 45.50 | 45.20 | 45.40 | 45.40 | 0.22% | 123,079 |
| Jul 24, 2025 | 45.10 | 45.35 | 45.00 | 45.30 | 45.30 | 0.67% | 88,485 |
| Jul 23, 2025 | 44.65 | 45.05 | 44.50 | 45.00 | 45.00 | 1.12% | 133,336 |
| Jul 22, 2025 | 44.90 | 45.10 | 44.50 | 44.50 | 44.50 | -0.89% | 185,744 |
| Jul 21, 2025 | 45.20 | 45.20 | 44.60 | 44.90 | 44.90 | -0.66% | 219,272 |
| Jul 18, 2025 | 45.55 | 45.60 | 45.10 | 45.20 | 45.20 | -0.11% | 163,168 |
| Jul 17, 2025 | 45.00 | 45.40 | 44.95 | 45.25 | 45.25 | 0.67% | 153,991 |
| Jul 16, 2025 | 45.35 | 45.35 | 44.90 | 44.95 | 44.95 | - | 156,028 |
| Jul 15, 2025 | 45.20 | 45.20 | 44.90 | 44.95 | 44.95 | -0.11% | 105,071 |
| Jul 14, 2025 | 45.80 | 45.80 | 44.85 | 45.00 | 45.00 | -0.44% | 92,547 |
| Jul 11, 2025 | 45.00 | 45.35 | 44.90 | 45.20 | 45.20 | 0.44% | 90,776 |
| Jul 10, 2025 | 45.30 | 45.30 | 44.80 | 45.00 | 45.00 | -2.17% | 125,456 |
| Jul 9, 2025 | 45.90 | 46.25 | 45.80 | 46.00 | 44.50 | 0.22% | 168,503 |
| Jul 8, 2025 | 46.40 | 46.40 | 45.75 | 45.90 | 44.40 | -1.08% | 231,858 |
| Jul 7, 2025 | 46.80 | 46.80 | 46.25 | 46.40 | 44.89 | -1.38% | 268,904 |
| Jul 4, 2025 | 47.20 | 47.20 | 46.90 | 47.05 | 45.52 | -0.32% | 126,969 |
| Jul 3, 2025 | 47.10 | 47.40 | 47.00 | 47.20 | 45.66 | 0.43% | 191,538 |
| Jul 2, 2025 | 46.85 | 47.15 | 46.70 | 47.00 | 45.47 | 0.86% | 118,470 |
| Jul 1, 2025 | 46.45 | 46.75 | 46.45 | 46.60 | 45.08 | 0.32% | 59,555 |
| Jun 30, 2025 | 47.15 | 47.15 | 46.40 | 46.45 | 44.94 | -1.80% | 121,574 |